United Bancshares, Inc. - UBOH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	42	42	42	42	42	24
January 12, 2026	43	42	42	43.6	42	1,420
January 09, 2026	44.74	44.02	44.02	44.74	44.01	3,100
January 08, 2026	44.51	44.51	44.51	44.51	44.51	6,001
January 07, 2026	43.1	43.1	43.1	43.1	43.1	6,001
January 06, 2026	43.1	43.1	43.1	43.1	43.1	0
January 05, 2026	44	43.1	43.1	44	41.86	11,136
January 02, 2026	43.02	43.02	43.02	43.02	43.02	2,824
December 31, 2025	43.02	43.02	43.02	43.02	43.02	2,824
December 30, 2025	43.02	43.02	43.02	43.02	43.02	2,824
December 29, 2025	43.02	43.02	43.02	43.02	43.02	2,824
December 26, 2025	44.75	44.75	44.75	44.75	44.75	2,824
December 24, 2025	45	45	45	45	44.99	3,012
December 23, 2025	43.5	44.97	44.97	44.97	43.02	2,000
December 22, 2025	42.33	43.51	43.51	45	41.77	2,800
December 19, 2025	38.5	40.4	40.4	41	38.24	14,700
December 18, 2025	37.5	38.5	38.5	38.5	37.5	2,032
December 17, 2025	37.45	37.21	37.21	38.49	37.21	1,023
December 16, 2025	37.5	37.5	37.5	37.5	37.5	441
December 15, 2025	38.8	38.31	38.31	38.8	37.1	3,123
December 12, 2025	33.95	38.12	38.12	38.12	33.95	27,600
December 11, 2025	33.95	34.2	34.2	34.2	33.95	9,766
December 10, 2025	33.93	33.89	33.89	34	33.89	601
December 09, 2025	33.9	33.9	33.9	33.9	33.9	600
December 08, 2025	34	34	34	34	34	200
December 05, 2025	33.26	33.26	33.26	33.26	33.26	800
December 04, 2025	33.6	33.5	33.26	33.6	33.5	2,166
December 03, 2025	34.42	34.42	34.42	34.42	34.42	200
December 02, 2025	33.61	34.42	34.42	34.42	33.61	800
December 01, 2025	34.44	34.44	34.44	34.44	34.44	395
November 28, 2025	33.56	33.56	33.56	33.56	33.56	0
November 26, 2025	33.56	33.56	33.33	33.56	33.56	99
November 25, 2025	33.56	33.56	33.33	33.56	33.56	0
November 24, 2025	33.56	33.56	33.56	33.56	33.56	99
November 21, 2025	33.56	33.56	33.56	33.56	33.56	800
November 20, 2025	33.57	33.57	33.57	33.57	33.57	309
November 19, 2025	33.57	33.57	33.57	33.57	33.57	112
November 18, 2025	34	34	34	34	34	300
November 17, 2025	34	34	34	34.06	34	300
November 14, 2025	34.3	34.3	34.3	34.3	34.3	400
November 13, 2025	34.3	34.3	34.3	34.3	34.3	400
November 12, 2025	34.3	34.3	34.3	34.3	34.3	400
November 11, 2025	34.41	34.3	34.3	34.41	34.16	500
November 10, 2025	34.31	34.31	34.31	34.31	34.31	700
November 07, 2025	34.25	34.25	34.25	34.25	34.25	112
November 06, 2025	34.25	34.25	34.25	34.25	34.25	201
November 05, 2025	34.16	34.16	34.16	34.16	34.16	900
November 04, 2025	35.07	34.16	34.16	35.14	34.16	2,128
November 03, 2025	35.06	35.15	35.15	35.15	35.06	2,600
October 31, 2025	35.06	35.06	35.06	35.06	35.06	566
October 30, 2025	35.06	35.06	35.06	35.06	35.06	566
October 29, 2025	35.01	35.01	35.01	35.01	35.01	566
October 28, 2025	35.01	35.01	35.01	35.01	35.01	0
October 27, 2025	35.01	35.01	35.01	35.01	35.01	0
October 24, 2025	35.01	35.01	35.01	35.01	35.01	0
October 23, 2025	35.01	35.01	35.01	35.01	35.01	0
October 22, 2025	35.02	35.01	35.01	35.99	35.01	800
October 21, 2025	36.1	36.1	36.1	36.1	36.1	0
October 20, 2025	36.1	36.1	36.1	36.1	36.1	0
October 17, 2025	36.1	36.1	36.1	36.1	36.1	1

United Bancshares, Inc. (UBOH) OTC